Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 21.64 | 21.66 | 20.48 | 20.97 | 842,995 | -1.18(-5.31%) |
Aug 28, 2009 | 23.11 | 23.11 | 22.07 | 22.15 | 557,053 | -0.78(-3.42%) |
Aug 27, 2009 | 23.64 | 23.65 | 22.59 | 22.93 | 357,697 | -0.62(-2.63%) |
Aug 26, 2009 | 23.61 | 24.36 | 22.93 | 23.55 | 330,886 | -0.02(-0.10%) |
Aug 25, 2009 | 23.22 | 24.04 | 23.15 | 23.58 | 299,690 | +0.41(+1.76%) |
Aug 24, 2009 | 23.35 | 23.60 | 22.75 | 23.17 | 289,867 | -0.09(-0.39%) |
Aug 21, 2009 | 22.37 | 23.46 | 22.21 | 23.26 | 314,630 | +1.04(+4.66%) |
Aug 20, 2009 | 21.95 | 22.38 | 21.79 | 22.22 | 191,611 | +0.16(+0.74%) |
Aug 19, 2009 | 21.67 | 22.21 | 21.28 | 22.06 | 195,271 | +0.24(+1.08%) |
Aug 18, 2009 | 21.71 | 21.93 | 21.22 | 21.82 | 253,811 | +0.29(+1.36%) |
Aug 17, 2009 | 21.68 | 21.72 | 21.11 | 21.53 | 209,814 | -0.57(-2.58%) |
Aug 14, 2009 | 23.27 | 23.36 | 21.64 | 22.10 | 399,715 | -1.27(-5.41%) |
Aug 13, 2009 | 23.66 | 23.75 | 23.05 | 23.37 | 203,203 | -0.19(-0.80%) |
Aug 12, 2009 | 22.73 | 23.78 | 22.64 | 23.55 | 457,744 | +0.78(+3.40%) |
Aug 11, 2009 | 23.38 | 23.51 | 22.33 | 22.78 | 233,213 | -0.65(-2.79%) |
Aug 10, 2009 | 23.87 | 23.87 | 23.00 | 23.43 | 204,213 | -0.57(-2.38%) |
Aug 07, 2009 | 23.99 | 24.52 | 23.76 | 24.00 | 409,141 | +0.64(+2.76%) |
Aug 06, 2009 | 24.09 | 24.48 | 23.23 | 23.36 | 271,870 | -0.70(-2.92%) |
Aug 05, 2009 | 24.47 | 24.47 | 23.36 | 24.06 | 373,649 | -0.10(-0.41%) |
Aug 04, 2009 | 23.33 | 24.68 | 22.88 | 24.16 | 542,116 | +0.82(+3.50%) |
Aug 03, 2009 | 23.31 | 23.63 | 22.92 | 23.34 | 421,003 | +0.16(+0.70%) |
Jul 31, 2009 | 23.02 | 23.55 | 22.79 | 23.18 | 457,012 | +0.11(+0.50%) |
Jul 30, 2009 | 22.79 | 23.51 | 22.57 | 23.06 | 671,493 | +0.47(+2.06%) |
Jul 29, 2009 | 20.12 | 22.70 | 19.34 | 22.60 | 1,098,806 | +1.92(+9.27%) |
Jul 28, 2009 | 20.26 | 20.86 | 20.20 | 20.68 | 260,123 | +0.35(+1.73%) |
Jul 27, 2009 | 19.90 | 20.81 | 19.75 | 20.33 | 302,714 | -0.01(-0.04%) |
Jul 24, 2009 | 19.69 | 20.52 | 19.24 | 20.34 | 1,039 | +0.37(+1.84%) |
Jul 23, 2009 | 18.44 | 20.00 | 18.27 | 19.97 | 374,516 | +1.43(+7.70%) |
Jul 22, 2009 | 18.25 | 18.69 | 18.21 | 18.54 | 146,741 | +0.16(+0.84%) |
Jul 21, 2009 | 18.41 | 18.61 | 18.04 | 18.39 | 158,783 | +0.07(+0.40%) |
Jul 20, 2009 | 18.06 | 18.45 | 17.96 | 18.31 | 136,619 | +0.29(+1.63%) |
Jul 17, 2009 | 18.04 | 18.35 | 17.72 | 18.02 | 208,788 | +0.02(+0.14%) |
Jul 16, 2009 | 17.17 | 18.12 | 17.04 | 18.00 | 327,641 | +0.78(+4.55%) |
Jul 15, 2009 | 16.81 | 17.24 | 16.72 | 17.21 | 342,222 | +0.60(+3.64%) |
Jul 14, 2009 | 16.57 | 16.78 | 16.32 | 16.61 | 185,263 | -0.07(-0.39%) |
Jul 13, 2009 | 16.42 | 16.76 | 15.96 | 16.67 | 246,527 | +0.27(+1.64%) |
Jul 10, 2009 | 16.43 | 16.59 | 16.15 | 16.40 | 310,183 | -0.16(-0.94%) |
Jul 09, 2009 | 16.51 | 16.74 | 16.10 | 16.56 | 313,591 | +0.11(+0.70%) |
Jul 08, 2009 | 16.60 | 16.80 | 16.06 | 16.45 | 285,669 | -0.03(-0.20%) |
Jul 07, 2009 | 17.05 | 17.15 | 16.42 | 16.48 | 261,750 | -0.52(-3.07%) |
Jul 06, 2009 | 17.12 | 17.12 | 16.69 | 17.00 | 215,815 | +0.07(+0.39%) |
Jul 02, 2009 | 17.60 | 17.60 | 16.93 | 16.93 | 267,375 | -0.90(-5.03%) |
Jul 01, 2009 | 17.82 | 18.00 | 17.47 | 17.83 | 352,867 | +0.19(+1.06%) |
Jun 30, 2009 | 18.65 | 18.65 | 17.62 | 17.64 | 305,988 | -0.95(-5.09%) |
Jun 29, 2009 | 18.32 | 18.90 | 18.12 | 18.59 | 208,873 | +0.31(+1.70%) |
Jun 26, 2009 | 18.49 | 18.67 | 18.18 | 18.28 | 1,190,112 | -0.28(-1.50%) |
Jun 25, 2009 | 18.35 | 18.70 | 18.26 | 18.56 | 310,708 | +0.70(+3.93%) |
Jun 24, 2009 | 17.47 | 18.41 | 17.46 | 17.86 | 325,151 | +0.51(+2.96%) |
Jun 23, 2009 | 16.99 | 17.56 | 16.62 | 17.34 | 402,572 | +0.47(+2.76%) |
Jun 22, 2009 | 17.35 | 17.47 | 16.86 | 16.88 | 200,962 | -0.55(-3.18%) |
Jun 19, 2009 | 17.91 | 18.10 | 17.24 | 17.43 | 771,507 | -0.11(-0.60%) |
Jun 18, 2009 | 18.09 | 18.09 | 17.46 | 17.54 | 251,289 | -0.57(-3.15%) |
Jun 17, 2009 | 17.94 | 18.46 | 17.47 | 18.11 | 193,155 | +0.15(+0.82%) |
Jun 16, 2009 | 18.31 | 19.15 | 17.86 | 17.96 | 232,017 | -0.35(-1.92%) |
Jun 15, 2009 | 19.15 | 19.22 | 18.10 | 18.31 | 266,749 | -0.97(-5.04%) |
Jun 12, 2009 | 18.90 | 19.29 | 18.59 | 19.29 | 157,308 | +0.29(+1.50%) |
Jun 11, 2009 | 19.51 | 19.70 | 18.78 | 19.00 | 405,855 | -0.40(-2.06%) |
Jun 10, 2009 | 20.21 | 20.21 | 18.70 | 19.40 | 447,682 | -0.25(-1.29%) |
Jun 09, 2009 | 19.21 | 19.99 | 19.11 | 19.65 | 390,759 | +0.47(+2.47%) |
Jun 08, 2009 | 18.83 | 19.42 | 18.72 | 19.18 | 296,162 | +0.01(+0.04%) |
Jun 05, 2009 | 18.77 | 19.20 | 18.40 | 19.17 | 482,467 | +0.58(+3.12%) |
Jun 04, 2009 | 18.49 | 18.68 | 18.17 | 18.59 | 438,227 | +0.12(+0.66%) |
Jun 03, 2009 | 18.57 | 18.89 | 18.31 | 18.47 | 383,246 | -0.33(-1.74%) |
Jun 02, 2009 | 17.66 | 19.12 | 17.56 | 18.80 | 451,646 | +0.95(+5.30%) |